China International Capital Corporation Limited - 3908.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	20.7	20.26	20.26	20.7	20.16	12.15M
November 06, 2025	20.64	20.7	20.7	20.84	20.36	14.5M
November 05, 2025	19.8	20.34	20.34	20.48	19.52	17.01M
November 04, 2025	20.8	20.1	20.1	20.8	20.06	19.62M
November 03, 2025	21.12	20.78	20.68	21.14	20.44	19.77M
October 31, 2025	21.82	21.14	21.04	21.82	21.14	32.66M
October 30, 2025	23.5	21.76	21.66	23.5	21.5	57.14M
October 28, 2025	23.54	22.74	22.63	23.54	22.52	22.55M
October 27, 2025	23.2	23.24	23.13	23.72	22.66	44.41M
October 24, 2025	21.84	22.66	22.55	22.68	21.76	30.65M
October 23, 2025	21.46	21.7	21.6	21.8	20.8	19.11M
October 22, 2025	21.8	21.34	21.24	21.8	21.22	15.81M
October 21, 2025	21.26	21.76	21.66	22.6	21.18	39.55M
October 20, 2025	21.08	21.12	21.02	21.18	20.64	20.72M
October 17, 2025	21.8	20.66	20.66	21.98	20.44	33.9M
October 16, 2025	21.74	21.84	21.84	22.4	21.54	26.05M
October 15, 2025	21	21.54	21.54	21.74	20.84	30.97M
October 14, 2025	21.58	20.84	20.84	22.16	20.74	25.95M
October 13, 2025	20.96	21.38	21.38	21.48	20.38	46.9M
October 10, 2025	22	21.92	21.92	22.96	21.76	32.99M
October 09, 2025	21.62	22.4	22.4	22.42	20.94	41.8M
October 08, 2025	21.62	21.56	21.56	21.62	20.82	9.52M
October 06, 2025	21.36	21.68	21.68	21.82	21.04	9.06M
October 03, 2025	21.3	21.32	21.32	21.68	21	6.75M
October 02, 2025	21.4	21.3	21.3	21.5	20.8	13.13M
September 30, 2025	21.18	21.4	21.4	21.48	20.86	30.25M
September 29, 2025	19.1	21	21	21.46	19.1	57.45M
September 26, 2025	19.42	19.23	19.23	19.64	19.11	19.29M
September 25, 2025	19.75	19.38	19.38	19.82	19.3	26.51M
September 24, 2025	19.51	19.56	19.56	20	19.33	28.39M
September 23, 2025	20	19.64	19.64	20	19.33	29.64M
September 22, 2025	20.06	20.08	20.08	20.34	19.8	22.75M
September 19, 2025	20.5	20	20	20.52	19.88	30.1M
September 18, 2025	21.38	20.42	20.42	21.38	20	43.91M
September 17, 2025	20.82	21.18	21.18	21.4	20.76	23.87M
September 16, 2025	21.2	20.76	20.76	21.26	20.4	20.78M
September 15, 2025	21.32	21.08	21.08	21.6	20.8	30.59M
September 12, 2025	21.62	21.36	21.36	21.94	21.2	27.39M
September 11, 2025	20.9	21.4	21.4	21.62	20.78	33.16M
September 10, 2025	20.9	21.06	21.06	21.34	20.78	28.38M
September 09, 2025	20.5	20.82	20.82	21.14	20.34	44.57M
September 08, 2025	20.52	20.42	20.42	20.66	20.14	18.06M
September 05, 2025	20.12	20.56	20.56	20.62	19.82	29.08M
September 04, 2025	20.5	19.96	19.96	20.54	19.77	33.24M
September 03, 2025	20.92	20.2	20.2	21.14	20	34.65M
September 02, 2025	21.42	20.88	20.88	21.5	20.54	46.95M
September 01, 2025	22.22	21.4	21.4	22.22	21.18	47.03M
August 29, 2025	21.6	21.18	21.18	22.22	21	44.84M
August 28, 2025	21.4	21.54	21.54	21.78	20.94	46.09M
August 27, 2025	22.64	21.4	21.4	22.68	21.16	65.44M
August 26, 2025	23.38	22.68	22.68	23.46	22.58	30.48M
August 25, 2025	23.44	23.46	23.46	23.74	22.94	48.49M
August 22, 2025	22.7	22.94	22.94	23.04	22.3	38.82M
August 21, 2025	22.98	22.62	22.62	23.16	22.08	30M
August 20, 2025	22.5	22.5	22.5	22.72	21.78	37.86M
August 19, 2025	23.66	22.8	22.8	23.88	22.62	39.95M
August 18, 2025	23.1	23.54	23.54	24.34	22.82	69.16M
August 15, 2025	20.96	22.98	22.98	23.14	20.78	72.36M
August 14, 2025	20.86	21.18	21.18	21.76	20.74	56.85M
August 13, 2025	20.88	20.76	20.76	21.22	20.24	51.44M

China International Capital Corporation Limited (3908.HK) HKSE